Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.39 | 15.48 | 15.37 | 15.46 | 22,212 | +0.13(+0.86%) |
Sep 29, 2016 | 15.46 | 15.47 | 15.33 | 15.33 | 2,395 | -0.11(-0.71%) |
Sep 28, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 1,587 | +0.07(+0.44%) |
Sep 27, 2016 | 15.42 | 15.42 | 15.37 | 15.37 | 3,959 | +0.05(+0.31%) |
Sep 26, 2016 | 15.43 | 15.43 | 15.30 | 15.32 | 137,627 | -0.12(-0.81%) |
Sep 23, 2016 | 15.46 | 15.46 | 15.45 | 15.45 | 20,989 | -0.04(-0.27%) |
Sep 22, 2016 | 15.57 | 15.57 | 15.49 | 15.49 | 35,513 | +0.19(+1.23%) |
Sep 20, 2016 | 15.34 | 15.34 | 15.28 | 15.30 | 377 | +0.05(+0.31%) |
Sep 19, 2016 | 15.32 | 15.35 | 15.25 | 15.25 | 8,946 | -0.02(-0.15%) |
Sep 16, 2016 | 15.29 | 15.30 | 15.22 | 15.28 | 45,237 | -0.02(-0.10%) |
Sep 15, 2016 | 15.19 | 15.33 | 15.19 | 15.29 | 11,165 | +0.18(+1.17%) |
Sep 14, 2016 | 15.32 | 15.32 | 15.11 | 15.11 | 24,486 | -0.04(-0.27%) |
Sep 13, 2016 | 15.18 | 15.18 | 15.12 | 15.16 | 10,874 | -0.20(-1.31%) |
Sep 12, 2016 | 15.15 | 15.36 | 15.10 | 15.36 | 14,354 | +0.19(+1.28%) |
Sep 09, 2016 | 15.46 | 15.46 | 15.14 | 15.16 | 93,319 | -0.34(-2.22%) |
Sep 08, 2016 | 15.53 | 15.53 | 15.49 | 15.51 | 8,209 | -0.04(-0.25%) |
Sep 07, 2016 | 15.55 | 15.55 | 15.52 | 15.55 | 29,561 | +0.01(+0.09%) |
Sep 06, 2016 | 15.53 | 15.53 | 15.50 | 15.53 | 31,362 | +0.02(+0.14%) |
Sep 02, 2016 | 15.53 | 15.51 | 15.51 | 15.51 | 4,401 | +0.14(+0.90%) |
Sep 01, 2016 | 15.49 | 15.58 | 15.36 | 15.37 | 3,666 | -0.07(-0.48%) |
Aug 31, 2016 | 15.43 | 15.45 | 15.43 | 15.45 | 1,503 | -0.01(-0.08%) |
Aug 30, 2016 | 15.46 | 15.46 | 15.46 | 15.46 | 622 | -0.04(-0.29%) |
Aug 29, 2016 | 15.46 | 15.50 | 15.46 | 15.50 | 1,540 | +0.09(+0.57%) |
Aug 26, 2016 | 15.49 | 15.49 | 15.38 | 15.41 | 9,279 | -0.02(-0.15%) |
Aug 25, 2016 | 15.48 | 15.48 | 15.43 | 15.44 | 13,419 | -0.07(-0.46%) |
Aug 24, 2016 | 15.51 | 15.51 | 15.51 | 15.51 | 1,401 | -0.05(-0.35%) |
Aug 23, 2016 | 15.58 | 15.58 | 15.56 | 15.56 | 5,091 | +0.05(+0.32%) |
Aug 22, 2016 | 15.49 | 15.52 | 15.48 | 15.51 | 12,109 | +0.00(+0.01%) |
Aug 19, 2016 | 15.47 | 15.51 | 15.47 | 15.51 | 2,491 | +0.03(+0.21%) |
Aug 17, 2016 | 15.54 | 15.54 | 15.48 | 15.48 | 331 | +0.00(+0.00%) |
Aug 16, 2016 | 15.51 | 15.52 | 15.48 | 15.48 | 9,871 | -0.11(-0.72%) |
Aug 15, 2016 | 15.56 | 15.59 | 15.56 | 15.59 | 12,576 | +0.08(+0.51%) |
Aug 12, 2016 | 15.53 | 15.54 | 15.50 | 15.51 | 7,844 | -0.01(-0.06%) |
Aug 11, 2016 | 15.50 | 15.55 | 15.50 | 15.52 | 6,791 | +0.07(+0.43%) |
Aug 10, 2016 | 15.60 | 15.60 | 15.44 | 15.45 | 28,149 | -0.05(-0.31%) |
Aug 09, 2016 | 15.46 | 15.55 | 15.46 | 15.50 | 29,622 | +0.01(+0.10%) |
Aug 08, 2016 | 15.54 | 15.54 | 15.49 | 15.49 | 37,988 | -0.02(-0.15%) |
Aug 05, 2016 | 15.51 | 15.51 | 15.51 | 15.51 | 531 | +0.13(+0.83%) |
Aug 04, 2016 | 15.43 | 15.43 | 15.38 | 15.38 | 4,922 | +0.05(+0.35%) |
Aug 03, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,435 | +0.01(+0.08%) |
Aug 02, 2016 | 15.42 | 15.42 | 15.32 | 15.32 | 23,894 | -0.10(-0.66%) |
Aug 01, 2016 | 15.45 | 15.45 | 15.42 | 15.42 | 5,521 | -0.00(-0.00%) |
Jul 29, 2016 | 15.38 | 15.45 | 15.38 | 15.42 | 4,109 | +0.04(+0.25%) |
Jul 28, 2016 | 15.40 | 15.40 | 15.38 | 15.38 | 1,479 | -0.01(-0.07%) |
Jul 27, 2016 | 15.41 | 15.41 | 15.33 | 15.39 | 15,525 | +0.04(+0.27%) |
Jul 26, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 1,052 | -0.03(-0.16%) |
Jul 25, 2016 | 15.42 | 15.42 | 15.34 | 15.37 | 5,569 | -0.03(-0.20%) |
Jul 22, 2016 | 15.37 | 15.40 | 15.30 | 15.40 | 12,800 | +0.07(+0.48%) |
Jul 21, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,909 | -0.06(-0.41%) |
Jul 20, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 1,360 | +0.10(+0.64%) |
Jul 19, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 558 | -0.03(-0.22%) |
Jul 18, 2016 | 15.34 | 15.34 | 15.33 | 15.33 | 12,123 | +0.03(+0.20%) |
Jul 15, 2016 | 15.32 | 15.32 | 15.29 | 15.30 | 3,984 | -0.02(-0.12%) |
Jul 14, 2016 | 15.33 | 15.33 | 15.32 | 15.32 | 7,505 | +0.10(+0.67%) |
Jul 13, 2016 | 15.23 | 15.23 | 15.21 | 15.21 | 1,019 | -0.00(-0.03%) |
Jul 12, 2016 | 15.19 | 15.22 | 15.19 | 15.22 | 5,917 | +0.19(+1.30%) |
Jul 08, 2016 | 15.02 | 15.02 | 15.02 | 15.02 | 595 | +0.18(+1.23%) |
Jul 07, 2016 | 14.86 | 14.86 | 14.84 | 14.84 | 3,256 | +0.03(+0.23%) |
Jul 06, 2016 | 14.76 | 14.81 | 14.69 | 14.81 | 9,242 | +0.02(+0.13%) |
Jul 05, 2016 | 14.83 | 14.83 | 14.70 | 14.79 | 37,141 | -0.04(-0.30%) |